5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
+7.91%
3 MONTH PERFORMANCE
-27.81%
6 MONTH PERFORMANCE
-37.71%
YEAR-TO-DATE PERFORMANCE
-40.10%
1 YEAR PERFORMANCE
-38.88%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $22.97 | $22.57 (-1.76%) | $22.97 | $22.48 | 14.66 K | $296.43 M |
| 06/04/2025 | $22.69 | $22.74 (0.22%) | $23.08 | $22.61 | 46.21 K | $297.94 M |
| 06/03/2025 | $22.57 | $22.67 (0.44%) | $22.79 | $22.25 | 87.42 K | $297.02 M |
| 06/02/2025 | $23.27 | $22.59 (-2.92%) | $23.49 | $22.55 | 94.20 K | $295.97 M |
| 05/30/2025 | $23.59 | $23.38 (-0.89%) | $23.63 | $23.32 | 61.50 K | $306.32 M |
| 05/29/2025 | $23.72 | $23.69 (-0.13%) | $23.82 | $23.50 | 51.73 K | $310.39 M |
| 05/28/2025 | $23.65 | $23.52 (-0.55%) | $23.74 | $23.41 | 69.50 K | $308.16 M |
| 05/27/2025 | $23.23 | $23.73 (2.15%) | $23.86 | $23.18 | 52.50 K | $310.91 M |
| 05/23/2025 | $22.75 | $22.87 (0.53%) | $23.09 | $22.65 | 78.52 K | $299.64 M |
| 05/22/2025 | $22.78 | $23.23 (1.98%) | $23.46 | $22.78 | 61.53 K | $304.36 M |
| 05/21/2025 | $23.29 | $22.93 (-1.55%) | $23.59 | $22.91 | 67.52 K | $300.43 M |
| 05/20/2025 | $23.78 | $23.61 (-0.71%) | $24.05 | $23.50 | 75.79 K | $309.34 M |
| 05/19/2025 | $23.37 | $23.67 (1.28%) | $23.82 | $23.09 | 79.21 K | $310.12 M |
| 05/16/2025 | $23.62 | $23.62 (0%) | $23.81 | $23.10 | 91.95 K | $309.47 M |
| 05/15/2025 | $22.97 | $23.61 (2.79%) | $23.68 | $22.81 | 109.30 K | $309.34 M |
| 05/14/2025 | $23.06 | $23.04 (-0.09%) | $23.41 | $22.77 | 119.73 K | $301.87 M |
| 05/13/2025 | $22.83 | $23.19 (1.58%) | $23.62 | $22.52 | 111.80 K | $303.84 M |
| 05/12/2025 | $22.00 | $22.56 (2.55%) | $22.65 | $21.62 | 92.60 K | $295.58 M |
| 05/09/2025 | $21.33 | $21.10 (-1.08%) | $21.47 | $20.94 | 49.21 K | $276.45 M |
| 05/08/2025 | $20.77 | $21.33 (2.7%) | $21.79 | $20.74 | 80.20 K | $279.47 M |
| 05/07/2025 | $20.68 | $20.27 (-1.98%) | $20.84 | $20.10 | 81.32 K | $265.58 M |
| 05/06/2025 | $20.65 | $20.53 (-0.58%) | $20.99 | $20.50 | 58.33 K | $268.98 M |
| 05/05/2025 | $20.92 | $20.86 (-0.29%) | $21.28 | $20.81 | 57.03 K | $273.31 M |
| 05/02/2025 | $20.79 | $21.19 (1.92%) | $21.27 | $20.67 | 90.40 K | $277.63 M |
| 05/01/2025 | $20.32 | $20.59 (1.33%) | $20.83 | $20.13 | 72.30 K | $269.77 M |
| 04/30/2025 | $20.58 | $20.31 (-1.31%) | $20.58 | $20.06 | 69.80 K | $266.10 M |
| 04/29/2025 | $20.66 | $20.78 (0.58%) | $21.02 | $20.41 | 89.90 K | $272.26 M |
| 04/28/2025 | $20.70 | $20.68 (-0.1%) | $21.06 | $20.25 | 104.40 K | $270.95 M |
| 04/25/2025 | $20.51 | $20.78 (1.32%) | $20.90 | $20.27 | 83.40 K | $272.26 M |
| 04/24/2025 | $20.47 | $20.74 (1.32%) | $20.78 | $20.36 | 101.30 K | $271.74 M |
| 04/23/2025 | $20.56 | $20.32 (-1.17%) | $21.44 | $20.14 | 109.30 K | $266.23 M |
| 04/22/2025 | $19.88 | $19.96 (0.4%) | $20.16 | $19.40 | 106.60 K | $261.52 M |
| 04/21/2025 | $20.12 | $19.84 (-1.39%) | $20.12 | $19.60 | 76.84 K | $259.94 M |
| 04/17/2025 | $20.22 | $20.37 (0.74%) | $20.71 | $19.98 | 106.30 K | $266.89 M |
| 04/16/2025 | $20.55 | $20.20 (-1.7%) | $20.84 | $20.14 | 76.60 K | $264.66 M |
| 04/15/2025 | $20.57 | $20.80 (1.12%) | $21.00 | $20.18 | 118.54 K | $272.52 M |
| 04/14/2025 | $20.35 | $20.33 (-0.1%) | $20.49 | $19.35 | 244.40 K | $266.36 M |
| 04/11/2025 | $19.59 | $20.21 (3.16%) | $21.05 | $19.05 | 196.20 K | $264.79 M |
| 04/10/2025 | $20.51 | $19.64 (-4.24%) | $20.82 | $19.20 | 197.40 K | $257.32 M |
| 04/09/2025 | $19.58 | $21.07 (7.61%) | $21.71 | $18.94 | 335.70 K | $276.06 M |
| 04/08/2025 | $20.79 | $19.72 (-5.15%) | $20.93 | $19.39 | 246.85 K | $258.37 M |
| 04/07/2025 | $20.21 | $20.06 (-0.74%) | $21.32 | $19.04 | 301.73 K | $262.83 M |
| 04/04/2025 | $19.85 | $20.65 (4.03%) | $21.01 | $19.54 | 427.30 K | $270.56 M |
| 04/03/2025 | $23.00 | $20.51 (-10.83%) | $23.11 | $20.00 | 734.12 K | $268.72 M |
| 04/02/2025 | $27.52 | $27.89 (1.34%) | $28.13 | $27.02 | 152.20 K | $365.41 M |
| 04/01/2025 | $27.70 | $28.00 (1.08%) | $28.39 | $27.45 | 182.22 K | $366.86 M |
| 03/31/2025 | $27.58 | $27.62 (0.15%) | $27.94 | $26.90 | 183.80 K | $361.88 M |
| 03/28/2025 | $28.14 | $28.03 (-0.39%) | $28.18 | $27.14 | 244.92 K | $366.97 M |
| 03/27/2025 | $28.77 | $28.10 (-2.33%) | $29.17 | $27.84 | 190.30 K | $367.89 M |
| 03/26/2025 | $29.07 | $28.64 (-1.48%) | $29.31 | $27.91 | 189.72 K | $374.95 M |
| 03/25/2025 | $28.73 | $28.97 (0.84%) | $29.24 | $27.80 | 217.10 K | $379.28 M |
| 03/24/2025 | $28.88 | $28.65 (-0.8%) | $29.52 | $28.61 | 131.45 K | $375.09 M |
| 03/21/2025 | $28.37 | $28.49 (0.42%) | $28.77 | $28.23 | 423.91 K | $372.99 M |
| 03/20/2025 | $28.61 | $28.52 (-0.31%) | $28.98 | $28.21 | 178.60 K | $373.38 M |
| 03/19/2025 | $29.36 | $29.00 (-1.23%) | $30.01 | $27.97 | 124.69 K | $379.67 M |
| 03/18/2025 | $29.66 | $29.25 (-1.38%) | $30.19 | $29.07 | 90.33 K | $382.94 M |
| 03/17/2025 | $30.51 | $30.05 (-1.51%) | $30.88 | $29.82 | 81.20 K | $393.41 M |
| 03/14/2025 | $29.93 | $30.60 (2.24%) | $30.64 | $29.93 | 103.00 K | $400.62 M |
| 03/13/2025 | $30.23 | $29.84 (-1.29%) | $30.23 | $29.32 | 102.50 K | $390.67 M |
| 03/12/2025 | $31.15 | $30.15 (-3.21%) | $31.28 | $30.12 | 110.00 K | $394.72 M |
| 03/11/2025 | $31.42 | $30.96 (-1.46%) | $31.48 | $30.68 | 88.15 K | $405.33 M |
| 03/10/2025 | $31.76 | $31.47 (-0.91%) | $32.55 | $31.28 | 83.93 K | $412.01 M |
| 03/07/2025 | $30.99 | $31.82 (2.68%) | $31.97 | $30.99 | 83.74 K | $416.59 M |
| 03/06/2025 | $30.77 | $31.02 (0.81%) | $31.22 | $30.76 | 97.14 K | $406.11 M |
| 03/05/2025 | $30.99 | $31.18 (0.61%) | $31.43 | $30.79 | 100.41 K | $408.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
